Hiab B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	31.396	31.396	30.556	31.006	27.155	65,100
2023-06-14	31.306	31.426	30.796	31.426	27.523	78,846
2023-06-13	30.706	31.396	30.676	31.276	27.392	86,835
2023-06-12	31.426	31.606	30.706	30.976	27.129	58,028
2023-06-09	31.426	31.486	30.976	31.186	27.313	68,465
2023-06-08	30.946	31.576	30.856	31.486	27.576	110,216
2023-06-07	30.826	30.976	30.377	30.976	27.129	64,060
2023-06-06	30.946	31.096	30.616	30.826	26.998	40,293
2023-06-05	30.676	31.126	30.676	30.976	27.129	73,644
2023-06-02	30.347	30.646	29.843	30.586	26.788	90,601
2023-06-01	29.927	30.257	29.639	30.227	26.473	75,150
2023-05-31	30.137	30.287	29.699	29.891	26.179	172,216
2023-05-30	30.586	30.676	30.377	30.556	26.762	50,668
2023-05-29	30.826	30.826	30.616	30.736	26.919	52,164
2023-05-26	30.616	30.946	30.407	30.856	27.024	73,069
2023-05-25	31.036	31.036	30.017	30.616	26.814	79,656
2023-05-24	31.306	31.306	30.496	30.526	26.735	54,080
2023-05-23	31.786	32.026	31.396	31.516	27.602	66,090
2023-05-22	31.636	31.876	31.426	31.876	27.917	44,425
2023-05-19	31.846	32.056	31.606	31.636	27.707	68,217
2023-05-17	31.216	31.606	30.916	31.306	27.418	90,193
2023-05-16	32.416	32.536	31.036	31.246	27.366	225,586
2023-05-15	32.715	32.775	32.236	32.476	28.442	119,870
2023-05-12	32.805	32.805	32.356	32.686	28.626	85,905
2023-05-11	32.536	33.075	32.536	32.775	28.705	74,066
2023-05-10	32.536	32.656	32.236	32.536	28.495	72,694
2023-05-09	32.446	32.476	32.176	32.446	28.416	72,654
2023-05-08	32.026	32.536	31.816	32.446	28.416	82,450
2023-05-05	31.426	32.086	31.306	32.086	28.101	104,005
2023-05-04	31.186	31.636	31.126	31.456	27.549	121,375
2023-05-03	31.066	31.636	30.976	31.396	27.497	162,968
2023-05-02	30.077	31.156	29.927	30.916	27.077	131,111
2023-04-28	31.186	31.306	29.879	30.017	26.289	335,401
2023-04-27	30.586	31.906	30.407	31.096	27.234	558,401
2023-04-26	27.528	27.792	27.072	27.792	24.340	43,850
2023-04-25	27.252	27.696	27.156	27.624	24.193	87,965
2023-04-24	27.504	27.696	27.228	27.576	24.151	83,992
2023-04-21	27.924	28.008	27.192	27.504	24.088	78,030
2023-04-20	27.108	27.816	27.108	27.708	24.267	56,778
2023-04-19	27.792	27.804	27.396	27.468	24.056	70,211
2023-04-18	28.092	28.164	27.864	27.924	24.456	83,631
2023-04-17	27.588	27.972	27.588	27.900	24.435	75,589
2023-04-14	27.300	27.612	27.228	27.588	24.162	77,271
2023-04-13	27.300	27.456	27.036	27.192	23.815	121,170
2023-04-12	26.748	27.276	26.688	27.168	23.794	125,190
2023-04-11	26.460	26.856	26.436	26.628	23.321	88,236
2023-04-06	25.465	26.532	25.405	26.220	22.964	161,861
2023-04-05	26.988	26.988	25.201	25.321	22.176	194,641
2023-04-04	26.592	27.396	26.568	27.120	23.752	102,567
2023-04-03	27.000	27.000	26.472	26.508	23.216	35,117
2023-03-31	26.772	26.916	26.592	26.856	23.521	83,900
2023-03-30	26.016	26.820	25.957	26.772	23.447	115,716
2023-03-29	25.861	25.957	25.537	25.957	22.733	83,529
2023-03-28	25.585	25.585	25.033	25.273	22.134	121,212
2023-03-27	25.369	25.441	25.081	25.177	22.050	49,871
2023-03-24	25.621	25.621	24.685	24.841	21.756	78,863
2023-03-23	26.148	26.232	25.741	26.208	21.771	60,404
2023-03-22	26.700	26.700	26.112	26.196	21.761	50,966
2023-03-21	25.909	26.724	25.909	26.664	22.150	71,422
2023-03-20	25.201	25.789	24.745	25.645	21.303	109,607

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-25	1.1700 EUR
2025-10-01	1.5700 EUR
2025-03-27	1.2000 EUR
2024-05-31	2.1500 EUR
2023-03-24	1.3500 EUR
2022-03-18	1.0800 EUR
2021-03-24	1.0800 EUR
2020-08-26	0.6000 EUR
2020-05-28	0.6000 EUR
2019-10-02	0.5500 EUR
2019-03-20	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.